Enapter AG (ETR:H2O)
Germany · Delayed Price · Currency is EUR 1.270
-0.020 (-1.55%)
Apr 10, 2026, 5:35 PM CET
ETR:H2O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.30 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 11,235 |
| Apr 8, 2026 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | - | 12,724 |
| Apr 7, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | 2.36% | 9,617 |
| Apr 2, 2026 | 1.26 | 1.35 | 1.26 | 1.27 | 1.27 | -3.42% | 14,983 |
| Apr 1, 2026 | 1.28 | 1.33 | 1.25 | 1.32 | 1.32 | - | 27,390 |
| Mar 31, 2026 | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | 3.54% | 23,289 |
| Mar 30, 2026 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -3.42% | 22,268 |
| Mar 27, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -4.71% | 8,887 |
| Mar 26, 2026 | 1.31 | 1.38 | 1.30 | 1.38 | 1.38 | 5.75% | 13,976 |
| Mar 25, 2026 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | -1.51% | 12,118 |
| Mar 24, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 8,838 |
| Mar 23, 2026 | 1.41 | 1.45 | 1.32 | 1.32 | 1.32 | -2.59% | 15,639 |
| Mar 20, 2026 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | 2.66% | 10,761 |
| Mar 19, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | -2.95% | 8,821 |
| Mar 18, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 1.12% | 8,579 |
| Mar 17, 2026 | 1.35 | 1.41 | 1.34 | 1.34 | 1.34 | -0.74% | 9,001 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | - | 11,057 |
| Mar 13, 2026 | 1.42 | 1.43 | 1.34 | 1.35 | 1.35 | -4.93% | 36,188 |
| Mar 12, 2026 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | -0.70% | 16,796 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -1.72% | 19,290 |
| Mar 10, 2026 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -0.34% | 21,402 |
| Mar 9, 2026 | 1.50 | 1.54 | 1.46 | 1.46 | 1.46 | 1.39% | 5,750 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.35% | 7,677 |
| Mar 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.76% | 9,005 |
| Mar 4, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -1.73% | 6,119 |
| Mar 3, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 2,116 |
| Mar 2, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | -0.34% | 16,565 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 3,055 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | - | 821 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -2.03% | 10,514 |
| Feb 24, 2026 | 1.48 | 1.48 | 1.40 | 1.48 | 1.48 | 2.79% | 4,160 |
| Feb 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 11,381 |
| Feb 20, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | -0.35% | 20,781 |
| Feb 19, 2026 | 1.46 | 1.50 | 1.42 | 1.44 | 1.44 | -2.04% | 24,993 |
| Feb 18, 2026 | 1.51 | 1.56 | 1.47 | 1.47 | 1.47 | -2.33% | 11,668 |
| Feb 17, 2026 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 8,896 |
| Feb 16, 2026 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | 0.66% | 10,317 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.33% | 8,514 |
| Feb 12, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.33% | 8,419 |
| Feb 11, 2026 | 1.54 | 1.59 | 1.51 | 1.52 | 1.52 | -2.88% | 8,803 |
| Feb 10, 2026 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.95% | 13,020 |
| Feb 9, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 2.27% | 21,314 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -1.60% | 15,196 |
| Feb 5, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -0.32% | 9,228 |
| Feb 4, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | 1.57 | -2.48% | 15,081 |
| Feb 3, 2026 | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 7,192 |
| Feb 2, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -3.41% | 10,999 |
| Jan 30, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | - | 9,033 |
| Jan 29, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -3.87% | 9,426 |
| Jan 28, 2026 | 1.66 | 1.68 | 1.61 | 1.68 | 1.68 | -0.59% | 12,758 |